Spot 410.14
· 336 contratti su 5 scadenze
· fonte ibkr
· catturata 14/10 00:14 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 77.90 | 84.90 | 81.40 | +1.00 | 43.5% | 330 | — | — | — | — | 4.90 | — |
| — | 73.90 | 79.90 | 76.90 | +1.00 | 42.3% | 335 | — | — | — | — | 4.90 | — |
| — | 68.90 | 75.00 | 71.95 | +1.00 | 41.1% | 340 | — | — | — | — | 4.90 | — |
| — | 64.60 | 70.00 | 67.30 | +1.00 | 39.8% | 345 | 39.8% | -0.00 | — | — | 4.90 | — |
| — | 58.00 | 65.00 | 61.50 | +0.99 | 38.4% | 350 | — | — | — | — | 4.00 | — |
| — | 53.80 | 60.00 | 56.90 | +0.99 | 37.1% | 355 | — | — | — | — | 4.90 | — |
| — | 48.30 | 55.10 | 51.70 | +0.99 | 35.8% | 360 | 35.8% | -0.01 | — | — | 4.90 | — |
| — | 46.70 | 52.60 | 49.65 | +0.99 | 35.2% | 362.5 | 35.2% | -0.01 | — | — | 4.90 | — |
| — | 45.60 | 50.10 | 47.85 | — | — | 365 | — | — | — | — | 1.15 | — |
| — | 41.90 | 47.70 | 44.80 | +0.98 | 34.0% | 367.5 | — | — | — | — | 2.05 | — |
| — | 39.00 | 45.20 | 42.10 | — | — | 370 | 33.4% | -0.03 | — | — | 1.05 | — |
| — | 37.00 | 42.80 | 39.90 | — | — | 372.5 | — | — | — | — | 1.05 | — |
| — | 34.30 | 40.40 | 37.35 | +0.96 | 32.3% | 375 | 32.3% | -0.04 | — | — | 4.90 | — |
| — | 32.10 | 37.90 | 35.00 | — | — | 377.5 | — | — | 0.47 | 0.05 | 0.90 | — |
| — | 29.60 | 35.50 | 32.55 | +0.94 | 31.3% | 380 | — | — | 0.45 | 0.05 | 0.85 | — |
| — | 26.70 | 33.20 | 29.95 | — | — | 382.5 | — | — | 0.97 | 0.05 | 1.90 | — |
| — | 24.90 | 30.80 | 27.85 | +0.90 | 30.4% | 385 | 30.4% | -0.10 | 0.72 | 0.45 | 1.00 | — |
| — | 22.10 | 27.10 | 24.60 | — | — | 387.5 | — | — | 0.97 | 0.45 | 1.50 | — |
| — | 19.90 | 26.30 | 23.10 | — | — | 390 | 29.6% | -0.14 | 1.25 | 1.00 | 1.50 | — |
| — | 19.60 | 24.20 | 21.90 | +0.83 | 29.3% | 392.5 | 29.3% | -0.17 | 2.00 | 1.00 | 3.00 | — |
| — | 15.90 | 22.10 | 19.00 | — | — | 395 | — | — | 2.05 | 1.60 | 2.50 | — |
| — | 15.20 | 20.60 | 17.90 | +0.76 | 28.7% | 397.5 | — | — | 2.55 | 2.00 | 3.10 | — |
| — | 12.70 | 16.70 | 14.70 | — | — | 400 | 28.4% | -0.28 | 3.02 | 2.35 | 3.70 | — |
| — | 9.50 | 14.00 | 11.75 | +0.67 | 28.2% | 402.5 | 28.2% | -0.33 | 3.65 | 3.10 | 4.20 | — |
| — | 9.30 | 12.30 | 10.80 | +0.63 | 28.0% | 405 | 28.0% | -0.38 | 4.75 | 4.20 | 5.30 | — |
| — | 8.30 | 11.40 | 9.85 | +0.57 | 27.9% | 407.5 | 27.9% | -0.43 | 5.75 | 5.10 | 6.40 | — |
| — | 6.70 | 8.80 | 7.75 | +0.52 | 27.8% | 410 | 27.8% | -0.48 | 5.85 | 4.00 | 7.70 | — |
| — | 3.60 | 8.00 | 5.80 | +0.47 | 27.7% | 412.5 | 27.7% | -0.53 | 8.65 | 7.30 | 10.00 | — |
| — | 5.30 | 6.40 | 5.85 | +0.42 | 27.6% | 415 | 27.6% | -0.59 | 9.45 | 8.50 | 10.40 | — |
| — | 3.50 | 5.40 | 4.45 | +0.37 | 27.6% | 417.5 | 27.6% | -0.64 | 11.80 | 10.30 | 13.30 | — |
| — | 3.40 | 4.50 | 3.95 | +0.32 | 27.6% | 420 | 27.6% | -0.69 | 12.80 | 11.20 | 14.40 | — |
| — | 0.30 | 8.60 | 4.45 | +0.27 | 27.6% | 422.5 | 27.6% | -0.73 | 14.40 | 10.30 | 18.50 | — |
| — | 2.15 | 3.10 | 2.62 | +0.23 | 27.7% | 425 | 27.7% | -0.77 | 16.40 | 14.30 | 18.50 | — |
| — | 0.05 | 2.45 | 1.25 | +0.20 | 27.7% | 427.5 | 27.7% | -0.81 | 17.40 | 14.40 | 20.40 | — |
| — | 1.20 | 2.35 | 1.77 | +0.16 | 27.8% | 430 | 27.8% | -0.84 | 19.20 | 16.60 | 21.80 | — |
| — | 0.05 | 2.00 | 1.02 | +0.11 | 28.0% | 435 | 28.0% | -0.90 | 23.60 | 21.10 | 26.10 | — |
| — | 0.05 | 4.30 | 2.17 | +0.07 | 28.3% | 440 | 28.3% | -0.94 | 28.65 | 25.80 | 31.50 | — |
| — | — | 3.80 | — | +0.05 | 28.6% | 445 | 28.6% | -0.97 | 33.80 | 30.70 | 36.90 | — |
| — | — | 4.20 | — | +0.03 | 29.0% | 450 | 29.0% | -0.99 | 39.10 | 35.60 | 42.60 | — |
| — | — | 0.55 | — | +0.02 | 29.4% | 455 | 29.4% | -1.00 | 43.95 | 40.60 | 47.30 | — |
| — | — | 1.20 | — | +0.01 | 29.9% | 460 | 29.9% | -1.00 | 48.20 | 45.60 | 50.80 | — |
| — | — | 3.10 | — | +0.01 | 30.4% | 465 | 30.4% | -1.00 | 53.20 | 50.60 | 55.80 | — |
| — | — | 4.90 | — | +0.00 | 30.9% | 470 | 30.9% | -1.00 | 58.45 | 55.60 | 61.30 | — |
| — | — | 4.90 | — | +0.00 | 31.5% | 475 | 31.5% | -1.00 | 64.55 | 60.60 | 68.50 | — |
| — | — | 4.90 | — | +0.00 | 32.1% | 480 | 32.1% | -1.00 | 69.35 | 65.60 | 73.10 | — |
| — | — | 4.90 | — | +0.00 | 32.7% | 485 | 32.7% | -1.00 | 74.30 | 70.60 | 78.00 | — |
| — | — | 4.90 | — | +0.00 | 33.3% | 490 | 33.3% | -1.00 | 79.30 | 75.60 | 83.00 | — |
Come leggere: ogni riga è uno strike, con la call a sinistra e la put a destra. La riga evidenziata è lo strike più vicino allo spot (ATM); lo sfondo più scuro indica i contratti già in the money. IV = volatilità implicita, OI = open interest (disponibile dal 03/09/2026). “—” = dato non arrivato quella sera. Il grafico mostra la IV per strike della scadenza scelta.